Largo Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	15.800	15.800	14.440	14.910	14.910	98,000
2022-04-04	15.910	16.400	15.650	15.790	15.790	101,800
2022-04-01	15.890	16.040	15.450	15.780	15.780	99,700
2022-03-31	15.480	15.970	15.250	15.830	15.830	180,300
2022-03-30	14.990	15.920	14.990	15.500	15.500	93,300
2022-03-29	15.310	15.660	14.900	15.100	15.100	95,200
2022-03-28	15.600	15.690	15.260	15.490	15.490	67,900
2022-03-25	16.510	16.680	15.530	15.650	15.650	147,500
2022-03-24	16.010	17.470	16.010	16.510	16.510	157,200
2022-03-23	15.660	16.590	15.650	15.900	15.900	99,200
2022-03-22	15.690	16.030	15.440	15.670	15.670	138,800
2022-03-21	15.640	15.700	14.950	15.660	15.660	102,200
2022-03-18	15.260	15.820	14.830	15.590	15.590	122,000
2022-03-17	14.490	15.750	14.120	15.100	15.100	205,700
2022-03-16	15.460	15.790	13.890	14.510	14.510	176,000
2022-03-15	14.890	15.350	14.620	15.200	15.200	141,800
2022-03-14	17.400	17.560	14.320	14.660	14.660	196,600
2022-03-11	17.850	18.060	16.740	17.590	17.590	180,700
2022-03-10	16.620	18.200	16.610	18.040	18.040	186,100
2022-03-09	15.250	16.850	15.250	16.580	16.580	239,500
2022-03-08	16.640	16.770	15.050	15.240	15.240	254,300
2022-03-07	14.970	16.170	14.710	15.950	15.950	263,100
2022-03-04	14.970	15.130	14.300	14.840	14.840	160,600
2022-03-03	14.580	14.940	13.970	14.740	14.740	249,700
2022-03-02	14.180	14.660	13.760	14.570	14.570	129,200
2022-03-01	13.110	14.070	13.010	14.010	14.010	134,000
2022-02-28	12.230	13.030	12.220	13.030	13.030	90,000
2022-02-25	11.030	12.340	11.030	12.340	12.340	68,400
2022-02-24	10.290	10.970	10.290	10.970	10.970	93,300
2022-02-23	10.890	10.920	10.560	10.660	10.660	32,200
2022-02-22	11.100	11.190	10.550	10.750	10.750	55,400
2022-02-18	11.370	11.390	11.170	11.200	11.200	38,100
2022-02-17	11.460	11.600	11.260	11.440	11.440	46,100
2022-02-16	11.950	12.110	11.510	11.510	11.510	37,200
2022-02-15	12.060	12.190	11.850	11.930	11.930	61,500
2022-02-14	13.220	13.220	11.930	11.930	11.930	95,100
2022-02-11	12.970	13.400	12.960	13.220	13.220	89,800
2022-02-10	12.770	13.330	12.770	13.090	13.090	111,500
2022-02-09	11.950	13.090	11.690	13.090	13.090	213,100
2022-02-08	10.930	11.870	10.910	11.870	11.870	98,400
2022-02-07	10.560	10.950	10.470	10.940	10.940	140,100
2022-02-04	10.250	10.610	10.100	10.490	10.490	50,600
2022-02-03	10.040	10.190	9.920	10.180	10.180	73,400
2022-02-02	10.530	10.560	10.180	10.230	10.230	91,300
2022-02-01	10.810	10.880	10.400	10.450	10.450	54,800
2022-01-31	10.410	10.940	10.200	10.620	10.620	103,600
2022-01-28	10.590	10.590	10.210	10.500	10.500	84,900
2022-01-27	10.270	10.730	10.130	10.590	10.590	99,700
2022-01-26	10.310	10.310	9.880	10.200	10.200	108,500
2022-01-25	9.940	10.280	9.480	10.150	10.150	114,100
2022-01-24	9.810	10.000	9.390	9.960	9.960	144,500
2022-01-21	10.740	10.770	10.140	10.230	10.230	128,000
2022-01-20	11.340	11.470	10.800	10.850	10.850	67,700
2022-01-19	11.720	11.830	11.170	11.180	11.180	87,200
2022-01-18	12.450	12.450	11.000	11.600	11.600	141,800
2022-01-17	13.040	13.100	12.610	12.610	12.610	29,200
2022-01-14	13.030	13.060	12.570	13.000	13.000	61,700
2022-01-13	13.620	13.690	13.180	13.230	13.230	65,600
2022-01-12	13.530	13.880	13.480	13.600	13.600	52,600
2022-01-11	13.290	13.390	12.930	13.370	13.370	40,000

← NewerPage 20 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.